Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lithia Motors
(NY:
LAD
)
253.14
+1.35 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2017
101.17
101.17
94.57
97.34
597,832
-3.54(-3.51%)
Jul 28, 2017
96.40
103.16
93.48
100.88
987,032
+6.55(+6.95%)
Jul 27, 2017
94.74
95.20
93.46
94.33
368,478
-0.08(-0.08%)
Jul 26, 2017
93.85
94.74
92.40
94.40
220,314
+0.57(+0.60%)
Jul 25, 2017
92.74
94.24
91.66
93.84
306,123
+1.09(+1.18%)
Jul 24, 2017
93.51
93.51
91.70
92.74
306,360
-0.74(-0.79%)
Jul 21, 2017
94.43
94.95
92.29
93.48
263,740
-0.90(-0.95%)
Jul 20, 2017
94.36
95.11
93.71
94.38
229,190
+0.00(+0.00%)
Jul 19, 2017
92.90
94.71
92.90
94.38
206,109
+1.90(+2.05%)
Jul 18, 2017
93.59
93.59
91.95
92.48
226,784
-1.67(-1.77%)
Jul 17, 2017
92.82
94.86
92.17
94.15
275,579
+1.45(+1.57%)
Jul 14, 2017
94.28
94.92
91.07
92.70
294,898
-1.47(-1.56%)
Jul 13, 2017
93.34
95.70
91.98
94.17
550,450
+0.60(+0.64%)
Jul 12, 2017
87.87
93.98
87.84
93.56
1,284,813
+7.80(+9.09%)
Jul 11, 2017
84.42
86.14
83.73
85.77
287,324
+1.66(+1.97%)
Jul 10, 2017
85.72
85.72
82.87
84.11
399,300
-2.08(-2.42%)
Jul 07, 2017
85.26
86.50
84.14
86.19
443,112
+1.24(+1.47%)
Jul 06, 2017
87.61
88.19
84.35
84.95
400,719
-2.97(-3.38%)
Jul 05, 2017
89.57
90.24
87.06
87.92
286,635
-2.16(-2.40%)
Jul 03, 2017
89.57
91.62
89.38
90.08
155,419
+1.24(+1.39%)
Jun 30, 2017
88.35
89.35
87.24
88.84
192,671
+0.79(+0.90%)
Jun 29, 2017
86.59
88.20
86.05
88.05
175,269
+1.56(+1.81%)
Jun 28, 2017
87.11
88.84
86.26
86.48
172,457
+0.25(+0.30%)
Jun 27, 2017
85.64
87.20
83.59
86.23
225,498
+0.59(+0.69%)
Jun 26, 2017
83.19
86.04
83.18
85.64
278,666
+2.87(+3.46%)
Jun 23, 2017
83.31
83.31
82.11
82.77
313,989
-0.81(-0.97%)
Jun 22, 2017
82.54
84.09
81.13
83.58
333,098
+1.07(+1.29%)
Jun 21, 2017
84.06
84.85
81.44
82.51
311,476
-0.62(-0.75%)
Jun 20, 2017
84.52
85.04
82.90
83.14
374,018
-1.50(-1.77%)
Jun 19, 2017
83.71
85.52
82.72
84.64
269,525
+1.13(+1.35%)
Jun 16, 2017
88.11
88.33
82.15
83.50
819,853
-7.93(-8.67%)
Jun 15, 2017
89.99
92.44
89.55
91.43
199,542
+0.40(+0.43%)
Jun 14, 2017
90.78
91.44
89.09
91.04
166,255
+0.15(+0.17%)
Jun 13, 2017
91.55
91.55
88.51
90.89
264,749
-0.21(-0.23%)
Jun 12, 2017
88.48
91.91
88.31
91.09
356,656
+3.03(+3.44%)
Jun 09, 2017
86.19
88.23
85.64
88.07
321,090
+1.98(+2.30%)
Jun 08, 2017
87.90
88.78
85.19
86.09
328,907
-2.18(-2.47%)
Jun 07, 2017
87.95
90.06
87.94
88.27
252,124
+0.74(+0.84%)
Jun 06, 2017
85.62
87.85
85.01
87.53
190,755
+1.12(+1.30%)
Jun 05, 2017
86.63
87.50
85.91
86.41
119,232
-0.30(-0.35%)
Jun 02, 2017
87.63
88.47
86.59
86.71
207,422
-1.31(-1.49%)
Jun 01, 2017
85.67
88.79
85.24
88.02
248,096
+2.37(+2.76%)
May 31, 2017
85.63
85.77
82.92
85.65
148,095
+0.43(+0.51%)
May 30, 2017
86.40
86.91
85.11
85.22
143,618
-1.33(-1.54%)
May 26, 2017
84.88
86.75
84.37
86.55
115,905
+1.33(+1.56%)
May 25, 2017
86.30
86.97
84.55
85.22
144,014
-0.25(-0.30%)
May 24, 2017
84.65
86.19
84.41
85.48
142,428
+0.31(+0.37%)
May 23, 2017
85.41
85.41
84.06
85.16
182,264
-0.41(-0.48%)
May 22, 2017
85.64
86.45
84.81
85.58
214,295
+0.37(+0.43%)
May 19, 2017
84.95
86.20
84.66
85.21
254,241
+0.31(+0.37%)
May 18, 2017
83.15
85.22
83.15
84.90
250,175
+1.63(+1.96%)
May 17, 2017
86.23
85.54
82.88
83.27
280,001
-2.96(-3.43%)
May 16, 2017
86.09
86.60
84.78
86.23
234,167
+0.43(+0.51%)
May 15, 2017
84.92
86.99
84.12
85.80
154,418
+1.17(+1.38%)
May 12, 2017
85.15
85.27
83.88
84.63
205,180
-1.16(-1.35%)
May 11, 2017
86.03
86.56
84.07
85.79
306,727
-1.14(-1.31%)
May 10, 2017
85.62
87.18
84.86
86.93
210,431
+0.97(+1.13%)
May 09, 2017
86.65
87.55
85.56
85.96
262,174
-0.81(-0.93%)
May 08, 2017
86.51
87.68
85.97
86.76
315,196
+0.22(+0.25%)
May 05, 2017
85.02
86.58
84.56
86.55
206,630
+1.80(+2.13%)
May 04, 2017
84.98
85.45
84.54
84.74
245,094
-0.25(-0.30%)
May 03, 2017
84.60
85.93
84.15
85.00
347,915
-0.15(-0.18%)
May 02, 2017
89.30
89.65
85.02
85.15
798,695
-4.36(-4.87%)
May 01, 2017
90.19
90.81
88.00
89.51
748,052
-0.31(-0.35%)
Apr 28, 2017
91.57
91.57
89.21
89.82
726,120
-2.08(-2.26%)
Apr 27, 2017
89.95
92.08
89.47
91.90
699,116
+2.19(+2.44%)
Apr 26, 2017
87.12
90.37
86.24
89.71
487,524
+2.87(+3.30%)
Apr 25, 2017
88.48
89.02
86.21
86.84
396,320
-0.83(-0.94%)
Apr 24, 2017
86.95
87.94
85.81
87.67
276,150
+2.38(+2.79%)
Apr 21, 2017
87.57
87.57
84.37
85.29
571,802
-2.36(-2.69%)
Apr 20, 2017
88.97
89.97
87.38
87.65
711,018
-0.23(-0.26%)
Apr 19, 2017
83.57
88.36
81.96
87.87
1,208,337
+8.97(+11.37%)
Apr 18, 2017
78.68
79.14
77.77
78.91
599,296
+0.25(+0.32%)
Apr 17, 2017
77.08
78.73
76.80
78.65
520,831
+1.79(+2.32%)
Apr 13, 2017
77.57
78.23
76.27
76.87
250,436
-0.88(-1.14%)
Apr 12, 2017
78.30
78.52
77.33
77.75
200,793
-1.04(-1.32%)
Apr 11, 2017
78.30
79.07
77.55
78.79
218,862
+0.04(+0.05%)
Apr 10, 2017
78.11
79.53
77.83
78.76
264,266
+0.74(+0.95%)
Apr 07, 2017
78.50
79.23
77.96
78.01
424,686
-1.15(-1.45%)
Apr 06, 2017
76.81
79.17
76.55
79.16
388,156
+2.90(+3.81%)
Apr 05, 2017
77.80
78.91
76.03
76.25
314,053
-0.84(-1.09%)
Apr 04, 2017
77.01
78.05
76.60
77.09
347,233
-0.37(-0.47%)
Apr 03, 2017
80.73
81.29
77.08
77.46
436,723
-3.05(-3.79%)
Mar 31, 2017
82.52
82.93
79.21
80.51
467,563
-1.94(-2.35%)
Mar 30, 2017
82.21
82.98
81.41
82.45
212,207
+0.08(+0.10%)
Mar 29, 2017
81.71
82.95
81.40
82.36
244,220
+0.49(+0.60%)
Mar 28, 2017
80.85
81.97
80.22
81.88
194,377
+0.96(+1.18%)
Mar 27, 2017
78.58
81.67
78.38
80.92
226,043
+0.68(+0.84%)
Mar 24, 2017
80.60
80.98
79.48
80.24
247,071
-0.27(-0.34%)
Mar 23, 2017
80.66
81.94
80.01
80.51
181,167
-0.15(-0.19%)
Mar 22, 2017
81.27
82.30
79.81
80.66
398,564
-1.19(-1.46%)
Mar 21, 2017
85.23
85.23
80.12
81.86
347,679
-2.98(-3.51%)
Mar 20, 2017
86.55
86.58
84.42
84.84
310,959
-1.94(-2.23%)
Mar 17, 2017
88.37
88.92
86.04
86.77
497,199
-1.05(-1.20%)
Mar 16, 2017
87.54
88.35
86.97
87.83
167,851
+0.27(+0.31%)
Mar 15, 2017
87.27
88.14
86.41
87.55
225,261
+0.71(+0.82%)
Mar 14, 2017
86.66
87.28
85.75
86.84
155,847
-0.07(-0.08%)
Mar 13, 2017
87.29
84.54
86.91
371,227
-0.76(-0.87%)
Mar 10, 2017
87.82
89.60
87.64
87.67
168,051
-0.42(-0.48%)
Mar 09, 2017
88.52
89.60
87.95
88.09
169,430
-1.02(-1.15%)
Mar 08, 2017
88.67
89.98
88.51
89.11
129,380
+0.85(+0.96%)
Mar 07, 2017
89.23
89.57
87.64
88.27
245,851
-1.42(-1.58%)
Mar 06, 2017
90.50
88.61
89.68
157,401
-0.65(-0.72%)
Mar 03, 2017
90.27
90.86
88.42
90.33
208,420
+0.21(+0.23%)
Mar 02, 2017
90.08
91.19
88.87
90.12
198,777
+0.20(+0.22%)
Mar 01, 2017
89.70
91.53
89.07
89.93
386,016
+0.23(+0.26%)
Feb 28, 2017
91.82
91.99
89.51
89.69
309,644
-3.00(-3.24%)
Feb 27, 2017
92.04
93.32
91.77
92.69
239,344
+0.29(+0.31%)
Feb 24, 2017
90.73
93.77
89.63
92.40
204,136
+1.16(+1.27%)
Feb 23, 2017
95.59
95.59
90.92
91.24
308,417
-4.48(-4.68%)
Feb 22, 2017
98.03
98.27
95.44
95.72
174,113
-2.27(-2.32%)
Feb 21, 2017
94.10
98.31
94.10
97.99
389,114
+4.01(+4.27%)
Feb 17, 2017
93.98
93.98
93.98
0
+1.64(+1.78%)
Feb 16, 2017
97.70
97.96
92.00
92.34
465,165
-5.36(-5.49%)
Feb 15, 2017
92.33
98.69
92.27
97.70
433,397
+2.26(+2.37%)
Feb 14, 2017
95.12
96.23
94.92
95.44
339,986
+0.18(+0.19%)
Feb 13, 2017
95.33
95.90
94.27
95.26
144,906
+0.48(+0.50%)
Feb 10, 2017
93.85
95.02
93.15
94.78
200,034
+1.64(+1.76%)
Feb 09, 2017
91.64
94.24
91.64
93.14
224,235
+1.74(+1.91%)
Feb 08, 2017
90.87
92.01
90.46
91.40
290,063
-0.23(-0.25%)
Feb 07, 2017
90.95
92.81
90.95
91.62
308,729
+1.11(+1.22%)
Feb 06, 2017
92.61
92.78
89.88
90.52
285,154
-2.63(-2.82%)
Feb 03, 2017
93.10
94.34
92.87
93.14
203,521
+0.25(+0.27%)
Feb 02, 2017
92.84
95.41
92.71
92.89
252,474
-3.01(-3.14%)
Feb 01, 2017
97.03
97.88
95.70
95.90
249,771
-0.78(-0.80%)
Jan 31, 2017
94.26
97.20
93.19
96.68
239,933
+1.81(+1.91%)
Jan 30, 2017
93.68
95.61
92.62
94.87
189,921
+0.52(+0.55%)
Jan 27, 2017
94.90
95.41
93.55
94.35
157,269
-0.40(-0.43%)
Jan 26, 2017
97.33
97.95
94.66
94.76
194,006
-2.64(-2.71%)
Jan 25, 2017
96.71
97.85
95.67
97.40
255,853
+1.75(+1.83%)
Jan 24, 2017
92.82
95.98
92.82
95.65
201,347
+3.26(+3.53%)
Jan 23, 2017
92.57
93.35
92.16
92.38
145,616
-0.82(-0.88%)
Jan 20, 2017
93.19
93.86
91.02
93.20
263,394
-0.10(-0.11%)
Jan 19, 2017
94.67
95.93
92.83
93.30
271,842
-1.80(-1.89%)
Jan 18, 2017
95.31
95.34
93.77
95.10
249,426
-0.22(-0.23%)
Jan 17, 2017
95.19
98.74
94.70
95.32
403,205
+0.32(+0.34%)
Jan 13, 2017
95.00
95.00
95.00
0
-1.58(-1.64%)
Jan 12, 2017
95.51
96.69
92.89
96.58
313,951
+0.88(+0.92%)
Jan 11, 2017
94.38
95.73
93.63
95.70
288,619
+1.07(+1.13%)
Jan 10, 2017
93.51
96.31
93.51
94.63
238,955
+1.06(+1.13%)
Jan 09, 2017
93.33
94.13
92.12
93.57
159,093
+0.20(+0.21%)
Jan 06, 2017
96.27
96.27
93.02
93.38
181,767
-2.47(-2.57%)
Jan 05, 2017
95.46
96.03
93.99
95.84
298,792
-0.66(-0.68%)
Jan 04, 2017
92.52
96.68
92.52
96.50
532,143
+4.55(+4.94%)
Jan 03, 2017
92.24
92.91
90.37
91.95
184,479
+1.17(+1.29%)
Dec 30, 2016
90.78
90.78
90.78
0
+0.21(+0.23%)
Dec 29, 2016
90.78
92.11
89.58
90.57
116,675
-0.05(-0.05%)
Dec 28, 2016
92.65
93.83
89.74
90.62
138,358
-1.93(-2.09%)
Dec 27, 2016
91.88
92.96
91.73
92.55
145,717
+1.15(+1.26%)
Dec 23, 2016
91.40
91.40
91.40
0
-0.95(-1.03%)
Dec 22, 2016
94.84
95.01
92.25
92.35
155,354
-2.30(-2.43%)
Dec 21, 2016
95.36
95.52
94.26
94.64
146,241
-0.51(-0.53%)
Dec 20, 2016
92.68
95.20
92.68
95.15
208,283
+2.13(+2.29%)
Dec 19, 2016
91.43
93.05
91.21
93.02
182,065
+1.68(+1.84%)
Dec 16, 2016
91.50
91.77
90.29
91.34
1,267,310
+0.15(+0.16%)
Dec 15, 2016
90.24
92.31
89.53
91.19
314,023
+1.20(+1.33%)
Dec 14, 2016
92.35
92.39
89.80
89.99
288,715
-2.18(-2.37%)
Dec 13, 2016
91.85
92.89
91.70
92.18
238,383
+0.09(+0.10%)
Dec 12, 2016
93.29
94.75
91.55
92.08
251,675
-2.17(-2.31%)
Dec 09, 2016
94.78
95.22
93.82
94.26
355,067
-0.74(-0.78%)
Dec 08, 2016
92.77
95.09
92.52
95.00
340,766
+1.86(+1.99%)
Dec 07, 2016
90.43
93.39
90.43
93.14
305,030
+2.72(+3.01%)
Dec 06, 2016
87.75
90.62
87.29
90.42
289,625
+2.80(+3.20%)
Dec 05, 2016
85.50
88.19
85.48
87.62
269,118
+2.77(+3.26%)
Dec 02, 2016
88.33
88.68
84.61
84.86
372,948
-2.92(-3.32%)
Dec 01, 2016
86.08
89.37
84.94
87.77
528,346
+1.61(+1.87%)
Nov 30, 2016
86.53
87.27
85.60
86.16
300,720
+0.20(+0.23%)
Nov 29, 2016
86.73
87.73
85.54
85.96
287,263
-0.40(-0.47%)
Nov 28, 2016
86.72
88.43
85.83
86.37
581,420
-0.38(-0.44%)
Nov 25, 2016
86.08
87.70
85.56
86.75
148,574
+0.98(+1.15%)
Nov 23, 2016
85.77
85.77
85.77
0
+0.69(+0.82%)
Nov 22, 2016
83.69
85.12
83.06
85.07
376,386
+1.82(+2.18%)
Nov 21, 2016
82.01
83.43
81.84
83.25
311,159
+1.73(+2.13%)
Nov 18, 2016
81.52
81.73
80.23
81.52
256,093
-0.01(-0.01%)
Nov 17, 2016
80.84
81.55
79.95
81.53
279,643
+0.68(+0.85%)
Nov 16, 2016
80.06
81.83
79.74
80.84
282,718
+0.21(+0.26%)
Nov 15, 2016
82.03
82.70
79.04
80.64
359,904
-0.85(-1.05%)
Nov 14, 2016
78.92
81.99
78.53
81.49
516,325
+3.36(+4.30%)
Nov 11, 2016
76.87
78.28
76.07
78.13
359,026
+1.57(+2.04%)
Nov 10, 2016
75.83
77.51
74.33
76.57
548,943
+1.79(+2.39%)
Nov 09, 2016
71.47
74.85
71.11
74.78
447,832
+1.92(+2.64%)
Nov 08, 2016
74.03
74.03
72.26
72.86
333,044
-1.62(-2.18%)
Nov 07, 2016
74.76
75.71
73.91
74.48
270,052
+0.51(+0.69%)
Nov 04, 2016
73.88
75.37
73.65
73.96
253,127
+0.09(+0.13%)
Nov 03, 2016
75.65
75.78
73.65
73.87
322,030
-1.29(-1.72%)
Nov 02, 2016
77.26
77.65
74.30
75.16
460,589
-2.39(-3.09%)
Nov 01, 2016
80.13
80.58
77.27
77.55
265,801
-2.62(-3.26%)
Oct 31, 2016
79.85
80.43
78.94
80.17
313,019
+0.40(+0.50%)
Oct 28, 2016
78.51
81.00
77.67
79.77
453,962
-0.08(-0.11%)
Oct 27, 2016
81.39
81.39
79.55
79.85
213,964
-1.43(-1.76%)
Oct 26, 2016
80.37
81.65
80.37
81.28
196,516
+0.48(+0.59%)
Oct 25, 2016
82.43
83.20
80.25
80.80
242,165
-1.96(-2.37%)
Oct 24, 2016
82.96
84.35
81.82
82.77
313,890
+0.06(+0.07%)
Oct 21, 2016
80.21
82.80
79.67
82.71
582,947
+1.65(+2.04%)
Oct 20, 2016
82.35
84.27
80.10
81.06
1,353,021
-7.93(-8.91%)
Oct 19, 2016
87.74
90.08
86.43
88.98
575,282
+1.72(+1.97%)
Oct 18, 2016
90.37
90.37
87.26
87.26
344,449
-2.20(-2.45%)
Oct 17, 2016
89.70
90.18
89.11
89.46
261,579
-0.27(-0.30%)
Oct 14, 2016
90.31
90.97
89.14
89.73
238,495
+0.07(+0.08%)
Oct 13, 2016
89.01
90.61
88.20
89.66
342,395
-0.39(-0.44%)
Oct 12, 2016
88.64
90.07
88.01
90.05
239,500
+1.74(+1.97%)
Oct 11, 2016
89.90
90.56
88.08
88.31
203,271
-1.47(-1.63%)
Oct 10, 2016
88.97
90.16
88.76
89.78
244,267
+1.25(+1.41%)
Oct 07, 2016
89.02
89.76
87.47
88.52
227,265
-0.50(-0.57%)
Oct 06, 2016
88.93
89.53
87.80
89.03
276,056
-0.21(-0.23%)
Oct 05, 2016
87.81
91.43
87.47
89.23
374,889
+1.71(+1.95%)
Oct 04, 2016
87.82
88.90
86.68
87.52
346,888
-0.49(-0.55%)
Oct 03, 2016
88.62
89.35
87.73
88.01
210,855
-1.26(-1.41%)
Sep 30, 2016
87.48
89.41
86.21
89.27
315,638
+1.79(+2.05%)
Sep 29, 2016
85.42
88.14
84.71
87.48
620,084
+2.49(+2.93%)
Sep 28, 2016
85.11
85.51
83.51
84.99
190,817
+0.25(+0.30%)
Sep 27, 2016
84.04
84.86
83.25
84.74
215,021
+1.08(+1.30%)
Sep 26, 2016
85.39
85.52
83.60
83.65
235,297
-2.14(-2.49%)
Sep 23, 2016
86.51
87.48
85.77
85.80
319,080
-1.30(-1.49%)
Sep 22, 2016
85.59
87.17
85.59
87.09
300,531
+2.00(+2.35%)
Sep 21, 2016
84.51
85.75
84.21
85.09
321,333
-0.13(-0.15%)
Sep 20, 2016
85.98
86.34
84.72
85.23
219,243
-0.64(-0.74%)
Sep 19, 2016
84.76
86.45
84.66
85.86
352,650
+1.25(+1.48%)
Sep 16, 2016
85.44
85.93
83.78
84.61
496,178
-0.91(-1.06%)
Sep 15, 2016
85.23
85.78
84.03
85.51
361,097
+0.16(+0.19%)
Sep 14, 2016
83.66
85.75
82.51
85.36
596,655
+1.96(+2.35%)
Sep 13, 2016
79.25
84.10
79.25
83.39
961,270
+3.46(+4.33%)
Sep 12, 2016
76.93
80.73
76.73
79.94
366,283
+2.17(+2.79%)
Sep 09, 2016
79.82
79.82
77.59
77.77
293,978
-2.83(-3.51%)
Sep 08, 2016
81.12
82.48
80.46
80.60
350,307
-0.82(-1.01%)
Sep 07, 2016
79.61
81.51
79.61
81.42
421,484
+1.84(+2.31%)
Sep 06, 2016
79.13
79.81
78.54
79.58
247,038
+0.57(+0.72%)
Sep 02, 2016
77.72
79.01
79.01
79.01
211,858
+1.44(+1.86%)
Sep 01, 2016
77.13
78.80
77.13
77.57
262,787
+0.22(+0.28%)
Aug 31, 2016
76.61
77.48
76.03
77.36
306,646
+1.04(+1.36%)
Aug 30, 2016
76.13
77.62
76.09
76.32
247,519
-0.05(-0.06%)
Aug 29, 2016
75.25
76.49
75.25
76.37
133,141
+1.03(+1.36%)
Aug 26, 2016
75.77
76.72
74.68
75.34
189,700
-0.38(-0.51%)
Aug 25, 2016
75.08
76.41
74.62
75.72
189,435
+0.18(+0.24%)
Aug 24, 2016
76.60
77.66
75.16
75.54
296,924
-1.23(-1.61%)
Aug 23, 2016
76.98
77.89
76.66
76.78
191,792
+0.44(+0.58%)
Aug 22, 2016
77.33
77.33
76.09
76.34
246,667
-1.04(-1.34%)
Aug 19, 2016
76.97
77.97
76.75
77.37
171,755
-0.02(-0.02%)
Aug 18, 2016
77.38
77.47
76.22
77.39
364,964
+0.04(+0.05%)
Aug 17, 2016
78.25
78.41
76.93
77.36
313,269
-1.14(-1.45%)
Aug 16, 2016
79.01
79.58
78.33
78.50
169,912
-0.78(-0.98%)
Aug 15, 2016
78.51
79.80
78.50
79.27
183,610
+1.27(+1.63%)
Aug 12, 2016
78.27
78.91
77.24
78.00
188,285
-0.34(-0.43%)
Aug 11, 2016
77.33
79.41
77.33
78.34
249,373
+1.72(+2.24%)
Aug 10, 2016
77.00
77.24
76.28
76.62
164,748
-0.18(-0.23%)
Aug 09, 2016
77.89
78.18
76.39
76.80
275,493
-1.31(-1.68%)
Aug 08, 2016
78.74
79.02
77.96
78.11
196,018
-0.37(-0.47%)
Aug 05, 2016
78.95
80.44
78.13
78.48
329,215
+0.37(+0.48%)
Aug 04, 2016
77.83
80.12
77.58
78.11
225,954
+0.04(+0.05%)
Aug 03, 2016
76.52
78.09
75.12
78.07
296,540
+1.17(+1.53%)
Aug 02, 2016
79.77
79.82
76.52
76.90
620,522
-3.06(-3.82%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.